Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
35.32
+0.27 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.78% | 52 |
| Dec 4, 2025 | 35.05 | 35.05 | 35.02 | 35.05 | 35.05 | 0.01% | 860 |
| Dec 3, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.21% | 110 |
| Dec 2, 2025 | 35.21 | 35.21 | 35.00 | 35.12 | 35.12 | 0.43% | 5,351 |
| Dec 1, 2025 | 34.93 | 34.97 | 34.93 | 34.97 | 34.97 | -0.10% | 1,075 |
| Nov 28, 2025 | 34.92 | 35.00 | 34.92 | 35.00 | 35.00 | -0.02% | 791 |
| Nov 26, 2025 | 34.85 | 35.07 | 34.85 | 35.01 | 35.01 | 0.78% | 822 |
| Nov 25, 2025 | 34.37 | 34.74 | 34.37 | 34.74 | 34.74 | 0.34% | 569 |
| Nov 24, 2025 | 34.63 | 34.63 | 34.40 | 34.62 | 34.62 | 1.25% | 2,001 |
| Nov 21, 2025 | 33.96 | 34.19 | 33.76 | 34.19 | 34.19 | 0.11% | 916 |
| Nov 20, 2025 | 35.12 | 35.12 | 34.08 | 34.15 | 34.15 | -1.30% | 2,319 |
| Nov 19, 2025 | 34.94 | 34.94 | 34.57 | 34.60 | 34.60 | -0.54% | 14,370 |
| Nov 18, 2025 | 34.65 | 34.86 | 34.65 | 34.79 | 34.79 | -0.48% | 1,954 |
| Nov 17, 2025 | 35.36 | 35.36 | 34.89 | 34.96 | 34.96 | -1.14% | 4,534 |
| Nov 14, 2025 | 35.53 | 35.61 | 35.14 | 35.36 | 35.36 | 0.11% | 4,715 |
| Nov 13, 2025 | 35.83 | 35.83 | 35.31 | 35.32 | 35.32 | -1.43% | 1,726 |
| Nov 12, 2025 | 36.10 | 36.10 | 35.78 | 35.83 | 35.83 | -0.10% | 3,543 |
| Nov 11, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.22% | 79 |
| Nov 10, 2025 | 35.64 | 35.79 | 35.64 | 35.79 | 35.79 | 1.94% | 464 |
| Nov 7, 2025 | 35.00 | 35.11 | 34.71 | 35.11 | 35.11 | -0.17% | 4,006 |
| Nov 6, 2025 | 35.77 | 35.78 | 35.03 | 35.17 | 35.17 | -1.93% | 5,967,848 |
| Nov 5, 2025 | 35.72 | 35.86 | 35.72 | 35.86 | 35.86 | 1.09% | 534 |
| Nov 4, 2025 | 35.72 | 35.72 | 35.48 | 35.48 | 35.48 | -1.90% | 3,887 |
| Nov 3, 2025 | 36.15 | 36.16 | 36.12 | 36.16 | 36.16 | 0.91% | 492 |
| Oct 31, 2025 | 35.87 | 35.87 | 35.70 | 35.84 | 35.84 | -0.42% | 832 |
| Oct 30, 2025 | 36.11 | 36.11 | 35.99 | 35.99 | 35.99 | -1.16% | 861 |
| Oct 29, 2025 | 36.38 | 36.55 | 36.35 | 36.41 | 36.41 | 0.69% | 3,969 |
| Oct 28, 2025 | 36.00 | 36.19 | 35.93 | 36.16 | 36.16 | -0.33% | 5,277 |
| Oct 27, 2025 | 36.00 | 36.28 | 36.00 | 36.28 | 36.28 | 1.17% | 4,165 |
| Oct 24, 2025 | 35.83 | 35.86 | 35.79 | 35.86 | 35.86 | 0.89% | 2,406 |
| Oct 23, 2025 | 35.36 | 35.64 | 35.36 | 35.54 | 35.54 | 0.93% | 9,954 |
| Oct 22, 2025 | 35.50 | 35.50 | 35.02 | 35.22 | 35.21 | -0.33% | 2,498 |
| Oct 21, 2025 | 35.44 | 35.48 | 35.33 | 35.33 | 35.33 | -1.17% | 5,064 |
| Oct 20, 2025 | 35.45 | 35.77 | 35.45 | 35.75 | 35.75 | 1.56% | 8,833 |
| Oct 17, 2025 | 35.23 | 35.26 | 35.20 | 35.20 | 35.20 | 0.17% | 11,058 |
| Oct 16, 2025 | 35.02 | 35.51 | 34.99 | 35.14 | 35.14 | 1.30% | 696,080 |
| Oct 15, 2025 | 34.74 | 34.74 | 34.69 | 34.69 | 34.69 | 1.21% | 455 |
| Oct 14, 2025 | 34.39 | 34.39 | 34.04 | 34.27 | 34.27 | -0.56% | 5,434 |
| Oct 13, 2025 | 34.44 | 34.53 | 34.44 | 34.47 | 34.47 | 3.21% | 861 |
| Oct 10, 2025 | 34.80 | 34.90 | 33.31 | 33.40 | 33.40 | -3.82% | 10,769 |
| Oct 9, 2025 | 35.19 | 35.19 | 34.55 | 34.72 | 34.72 | -1.85% | 3,713,646 |
| Oct 8, 2025 | 35.29 | 35.38 | 35.26 | 35.38 | 35.38 | 0.55% | 1,366 |
| Oct 7, 2025 | 35.29 | 35.30 | 35.18 | 35.18 | 35.18 | -0.66% | 3,850 |
| Oct 6, 2025 | 35.18 | 35.46 | 35.03 | 35.42 | 35.42 | 0.52% | 4,009,495 |
| Oct 3, 2025 | 35.20 | 35.23 | 35.20 | 35.23 | 35.23 | 0.60% | 1,077 |
| Oct 2, 2025 | 35.17 | 35.26 | 35.03 | 35.03 | 35.02 | 0.30% | 6,517 |
| Oct 1, 2025 | 34.79 | 34.92 | 34.74 | 34.92 | 34.92 | 1.01% | 2,952 |
| Sep 30, 2025 | 34.43 | 34.69 | 34.40 | 34.57 | 34.57 | 0.54% | 6,912,915 |
| Sep 29, 2025 | 34.49 | 34.49 | 34.39 | 34.39 | 34.39 | 0.87% | 288 |
| Sep 26, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.29% | 231 |
| Sep 25, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.64% | 716 |
| Sep 24, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.17% | 74 |
| Sep 23, 2025 | 34.44 | 34.44 | 34.35 | 34.35 | 34.35 | 0.10% | 1,096 |
| Sep 22, 2025 | 34.33 | 34.35 | 34.17 | 34.32 | 34.32 | 0.38% | 6,173 |
| Sep 19, 2025 | 34.16 | 34.25 | 34.03 | 34.19 | 34.19 | -0.29% | 6,484 |
| Sep 18, 2025 | 34.25 | 34.37 | 34.25 | 34.29 | 34.29 | -0.55% | 4,323 |
| Sep 17, 2025 | 34.24 | 34.57 | 34.22 | 34.48 | 34.48 | 1.25% | 7,009,496 |
| Sep 16, 2025 | 33.93 | 34.06 | 33.93 | 34.06 | 34.06 | 1.05% | 307 |
| Sep 15, 2025 | 33.67 | 33.70 | 33.67 | 33.70 | 33.70 | 0.81% | 2,032 |
| Sep 12, 2025 | 33.81 | 33.81 | 33.39 | 33.43 | 33.43 | 0.05% | 924 |
| Sep 11, 2025 | 33.40 | 33.41 | 33.40 | 33.41 | 33.41 | 1.50% | 269 |
| Sep 10, 2025 | 33.29 | 33.29 | 32.92 | 32.92 | 32.92 | 0.74% | 349 |
| Sep 9, 2025 | 32.60 | 32.68 | 32.60 | 32.68 | 32.68 | 0.96% | 800 |
| Sep 8, 2025 | 32.26 | 32.62 | 32.25 | 32.37 | 32.37 | 1.18% | 8,816 |
| Sep 5, 2025 | 31.88 | 31.99 | 31.88 | 31.99 | 31.99 | 1.04% | 749 |
| Sep 4, 2025 | 31.90 | 31.90 | 31.48 | 31.66 | 31.66 | -0.07% | 1,241 |
| Sep 3, 2025 | 32.00 | 32.00 | 31.61 | 31.69 | 31.69 | 0.28% | 629 |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.24% | 241 |
| Aug 29, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | 31.52 | -0.65% | 1,037 |
| Aug 28, 2025 | 31.65 | 31.74 | 31.60 | 31.73 | 31.73 | 0.33% | 2,730 |
| Aug 27, 2025 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | -0.71% | 624 |
| Aug 26, 2025 | 31.91 | 31.91 | 31.85 | 31.85 | 31.85 | -0.30% | 117 |
| Aug 25, 2025 | 32.12 | 32.12 | 31.94 | 31.94 | 31.94 | -0.66% | 817 |
| Aug 22, 2025 | 32.05 | 32.18 | 31.68 | 32.15 | 32.15 | 2.04% | 3,203 |
| Aug 21, 2025 | 31.48 | 31.51 | 31.32 | 31.51 | 31.51 | -0.48% | 435 |
| Aug 20, 2025 | 31.83 | 31.83 | 31.59 | 31.66 | 31.66 | -0.22% | 8,072 |
| Aug 19, 2025 | 31.83 | 31.83 | 31.73 | 31.73 | 31.73 | -0.69% | 942 |
| Aug 18, 2025 | 31.94 | 31.95 | 31.94 | 31.95 | 31.95 | 0.28% | 812 |
| Aug 15, 2025 | 31.86 | 31.87 | 31.85 | 31.87 | 31.87 | 0.04% | 1,279 |
| Aug 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.42% | 58 |
| Aug 13, 2025 | 32.25 | 32.32 | 32.25 | 32.31 | 32.31 | 1.44% | 1,693 |
| Aug 12, 2025 | 31.73 | 31.85 | 31.53 | 31.85 | 31.85 | 1.60% | 4,252 |
| Aug 11, 2025 | 31.38 | 31.38 | 31.35 | 31.35 | 31.35 | -0.33% | 359 |
| Aug 8, 2025 | 31.49 | 31.49 | 31.45 | 31.45 | 31.45 | -0.31% | 6,204 |
| Aug 7, 2025 | 31.64 | 31.64 | 31.50 | 31.55 | 31.55 | 0.61% | 2,430 |
| Aug 6, 2025 | 31.19 | 31.38 | 31.10 | 31.36 | 31.36 | 0.74% | 9,929 |
| Aug 5, 2025 | 31.15 | 31.18 | 31.13 | 31.13 | 31.13 | -0.15% | 1,376 |
| Aug 4, 2025 | 31.17 | 31.27 | 31.04 | 31.18 | 31.18 | 1.21% | 2,431,187 |
| Aug 1, 2025 | 30.92 | 30.92 | 30.74 | 30.80 | 30.80 | -0.85% | 1,888 |
| Jul 31, 2025 | 31.09 | 31.09 | 31.03 | 31.07 | 31.07 | 0.12% | 2,852 |
| Jul 30, 2025 | 31.41 | 31.41 | 31.03 | 31.03 | 31.03 | -1.96% | 7,535,524 |
| Jul 29, 2025 | 31.61 | 31.65 | 31.61 | 31.65 | 31.65 | -0.16% | 2,200 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.63 | 31.70 | 31.70 | -0.67% | 1,539 |
| Jul 25, 2025 | 31.88 | 31.93 | 31.88 | 31.91 | 31.91 | -0.31% | 619 |
| Jul 24, 2025 | 32.01 | 32.13 | 32.00 | 32.01 | 32.01 | -0.70% | 3,125 |
| Jul 23, 2025 | 32.31 | 32.31 | 32.24 | 32.24 | 32.24 | 1.26% | 202 |
| Jul 22, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.11% | 11 |
| Jul 21, 2025 | 31.91 | 31.99 | 31.88 | 31.88 | 31.87 | 0.40% | 1,184 |
| Jul 18, 2025 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | -0.15% | 318 |
| Jul 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.24% | 205 |